NASDAQ, CBRL End of Day and Historical Stock Data [Cracker Barrel]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, CBRL:

12 Aug 25 16:38

LAST: 59.88	CHANGE: 2.69	OPEN: 58.28	HIGH: 59.93	ASK: 167.85	VOLUME: 956.9K
LAST: 59.88	CHG(%): 4.70	PREV: 57.19	LOW: 57.46	BID: 145.10

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
12 Aug 25	58.28	59.93	57.46	59.88	957.3K
11 Aug 25	57.87	58.13	56.26	57.19	827.7K
08 Aug 25	57.42	58.22	55.77	57.27	754.6K
07 Aug 25	56.77	57.59	55.48	57.58	721.3K
06 Aug 25	55.84	56.89	53.91	56.58	952.3K
05 Aug 25	58.10	58.13	55.15	56.07	1.2M
04 Aug 25	60.15	60.15	57.61	57.79	889.2K
01 Aug 25	61.12	61.50	58.60	59.03	725.7K
31 Jul 25	61.55	62.30	61.07	62.00	753.3K
30 Jul 25	63.71	64.88	61.57	62.00	885.6K

COMPANY PROFILE

Name:
About:	CBRL Group, Inc. (?we,? ?us,? ?our? or the "Company") is a holding company that, through subsidiaries, is principally engaged in the operation and development of the Cracker Barrel Old Country Store? restaurant and retail concept. Prior to December 6, 2006, we also operated Logan?s Roadhouse? (?Logan?s?) restaurants. On that date, we completed the sale of Logan?s. We were organized under the laws of the state of Tennessee in August 1998 and maintain an Internet website at cbrlgroup.com. We make available free of charge on or through our Internet website our periodic and other reports filed or furnished pursuant to Section 13(a) or 15(d) of the Securities and Exchange Act of 1934 (the ?Exchange Act?) as soon as reasonably practicable after we file such material with, or furnish it to, the SEC. ...
Sector:	Consumer Services
Industry:	Restaurants
CUSIP:	12489V106
CIK:	1067294

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 02, 1990

Purchase Intraday History
for this symbol from Jan 02, 1990

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	25.92
PEG Ratio:	2.60
EPS Ratio:	2.58
DivYield:	3.08
PtB:	3.17
PtS:	1.28
EBITDA:	399.48M
Shares:	22.27M
Market Cap:	1.333B
52wk range:	33.86 - 71.93

TECHNICALS

MA5:	57.70
MA20:	62.45
MA50:	61.46
MA200:	52.51
STO9:	29.16
RSI14:	20.61
WPR14:	-64.69
MTM14:	-6.98
ROC14:	-0.10
Week High:	59.93
Week Low:	53.91
Month High:	71.93
Month Low:	53.91
Volatility:	28.25